Stock listing
KRX:0224D0 KIWOOM US CPU Semiconductor TOP4 Plus ETF 주가
Follow KIWOOM US CPU Semiconductor TOP4 Plus ETF into a list and get an email when it puts out news.
Share price · KRX:0224D0
₩8,330.00 KRW -295.00 (-3.4%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₩8,190.00 – ₩8,400.00 KRWNov 2, 2026
- Volume
- 29,148 sharesNov 2, 2026
- Traded on an average day
- ₩343.3M KRWMedian day 24,074 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:0224D0 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩8,330.00 | -295.00 | -3.4% | ₩8,240.00 | ₩8,400.00 | ₩8,190.00 | 29,148 | |
| ₩8,625.00 | -690.00 | -7.4% | ₩8,625.00 | ₩8,650.00 | ₩8,470.00 | 93,530 | |
| ₩9,315.00 | -190.00 | -2.0% | ₩9,435.00 | ₩9,460.00 | ₩9,200.00 | 57,718 | |
| ₩9,505.00 | +545.00 | +6.1% | ₩9,295.00 | ₩9,540.00 | ₩9,270.00 | 15,305 | |
| ₩8,960.00 | +255.00 | +2.9% | ₩9,070.00 | ₩9,145.00 | ₩8,925.00 | 6,204 | |
| ₩8,705.00 | -95.00 | -1.1% | ₩8,785.00 | ₩8,810.00 | ₩8,660.00 | 4,510 | |
| ₩8,800.00 | -155.00 | -1.7% | ₩8,580.00 | ₩8,800.00 | ₩8,550.00 | 12,579 | |
| ₩8,955.00 | -245.00 | -2.7% | ₩9,070.00 | ₩9,155.00 | ₩8,910.00 | 7,639 | |
| ₩9,200.00 | +215.00 | +2.4% | ₩9,215.00 | ₩9,335.00 | ₩9,195.00 | 11,012 | |
| ₩8,985.00 | -255.00 | -2.8% | ₩9,155.00 | ₩9,155.00 | ₩8,965.00 | 11,200 | |
| ₩9,240.00 | -165.00 | -1.8% | ₩9,035.00 | ₩9,240.00 | ₩9,035.00 | 30,802 | |
| ₩9,405.00 | +10.00 | +0.1% | ₩9,460.00 | ₩9,575.00 | ₩9,385.00 | 37,091 | |
| ₩9,395.00 | -510.00 | -5.1% | ₩9,355.00 | ₩9,490.00 | ₩9,355.00 | 72,888 | |
| ₩9,905.00 | +145.00 | +1.5% | ₩9,920.00 | ₩10,050.00 | ₩9,885.00 | 15,076 | |
| ₩9,760.00 | -275.00 | -2.7% | ₩9,765.00 | ₩10,035.00 | ₩9,655.00 | 47,423 | |
| ₩10,035.00 | -520.00 | -4.9% | ₩10,165.00 | ₩10,165.00 | ₩10,025.00 | 50,864 | |
| ₩10,555.00 | -180.00 | -1.7% | ₩10,700.00 | ₩10,700.00 | ₩10,555.00 | 41,612 | |
| ₩10,735.00 | -30.00 | -0.3% | ₩10,775.00 | ₩10,775.00 | ₩10,655.00 | 62,259 | |
| ₩10,765.00 | +5.00 | 0.0% | ₩10,760.00 | ₩10,800.00 | ₩10,695.00 | 65,409 | |
| ₩10,760.00 | -325.00 | -2.9% | ₩10,875.00 | ₩10,935.00 | ₩10,755.00 | 42,156 | |
| ₩11,085.00 | +470.00 | +4.4% | ₩10,835.00 | ₩11,090.00 | ₩10,720.00 | 61,629 | |
| ₩10,615.00 | -45.00 | -0.4% | ₩10,705.00 | ₩10,720.00 | ₩10,575.00 | 57,664 | |
| ₩10,660.00 | -260.00 | -2.4% | ₩10,735.00 | ₩10,735.00 | ₩10,545.00 | 58,846 | |
| ₩10,920.00 | -315.00 | -2.8% | ₩11,205.00 | ₩11,230.00 | ₩10,905.00 | 45,850 | |
| ₩11,235.00 | +245.00 | +2.2% | ₩11,230.00 | ₩11,235.00 | ₩11,070.00 | 115,197 | |
| ₩10,990.00 | +460.00 | +4.4% | ₩11,335.00 | ₩11,360.00 | ₩10,795.00 | 208,033 | |
| ₩10,530.00 | +145.00 | +1.4% | ₩10,455.00 | ₩10,580.00 | ₩10,425.00 | 15,453 | |
| ₩10,385.00 | +565.00 | +5.8% | ₩10,280.00 | ₩10,385.00 | ₩10,175.00 | 48,568 | |
| ₩9,820.00 | +150.00 | +1.6% | ₩9,885.00 | ₩9,885.00 | ₩9,750.00 | 38,210 | |
| ₩9,670.00 | +340.00 | +3.6% | ₩9,470.00 | ₩9,670.00 | ₩9,470.00 | 6,761 | |
| ₩9,330.00 | -5.00 | -0.1% | ₩9,275.00 | ₩9,380.00 | ₩9,240.00 | 10,900 | |
| ₩9,335.00 | -155.00 | -1.6% | ₩9,370.00 | ₩9,475.00 | ₩9,310.00 | 29,599 | |
| ₩9,490.00 | -120.00 | -1.2% | ₩9,365.00 | ₩9,490.00 | ₩9,325.00 | 6,245 | |
| ₩9,610.00 | +35.00 | +0.4% | ₩9,710.00 | ₩9,710.00 | ₩9,560.00 | 2,457 | |
| ₩9,575.00 | +300.00 | +3.2% | ₩9,530.00 | ₩9,595.00 | ₩9,495.00 | 4,876 | |
| ₩9,275.00 | +105.00 | +1.1% | ₩9,300.00 | ₩9,380.00 | ₩9,205.00 | 84,815 | |
| ₩9,170.00 | +125.00 | +1.4% | ₩9,190.00 | ₩9,192.00 | ₩9,095.00 | 3,815 | |
| ₩9,045.00 | +95.00 | +1.1% | ₩9,020.00 | ₩9,060.00 | ₩9,015.00 | 11,547 | |
| ₩8,950.00 | +60.00 | +0.7% | ₩8,995.00 | ₩8,995.00 | ₩8,900.00 | 3,773 | |
| ₩8,890.00 | -210.00 | -2.3% | ₩8,985.00 | ₩9,000.00 | ₩8,890.00 | 3,479 | |
| ₩9,100.00 | +25.00 | +0.3% | ₩9,125.00 | ₩9,160.00 | ₩9,055.00 | 5,177 | |
| ₩9,075.00 | -95.00 | -1.0% | ₩9,045.00 | ₩9,080.00 | ₩8,920.00 | 4,616 | |
| ₩9,170.00 | -30.00 | -0.3% | ₩9,210.00 | ₩9,280.00 | ₩9,150.00 | 3,700 | |
| ₩9,200.00 | +130.00 | +1.4% | ₩9,335.00 | ₩9,335.00 | ₩9,150.00 | 5,182 | |
| ₩9,070.00 | +90.00 | +1.0% | ₩9,145.00 | ₩9,145.00 | ₩8,970.00 | 4,550 | |
| ₩8,980.00 | +30.00 | +0.3% | ₩8,890.00 | ₩8,980.00 | ₩8,765.00 | 8,470 | |
| ₩8,950.00 | -240.00 | -2.6% | ₩9,190.00 | ₩9,190.00 | ₩8,915.00 | 8,851 | |
| ₩9,190.00 | -105.00 | -1.1% | ₩9,215.00 | ₩9,235.00 | ₩9,145.00 | 4,161 | |
| ₩9,295.00 | -20.00 | -0.2% | ₩9,325.00 | ₩9,350.00 | ₩9,220.00 | 26,611 | |
| ₩9,315.00 | -450.00 | -4.6% | ₩9,550.00 | ₩9,550.00 | ₩9,280.00 | 7,624 | |
| ₩9,765.00 | -205.00 | -2.1% | ₩10,035.00 | ₩10,035.00 | ₩9,725.00 | 73,315 | |
| ₩9,970.00 | +65.00 | +0.7% | ₩10,065.00 | ₩10,065.00 | ₩9,925.00 | 77,432 | |
| ₩9,905.00 | +205.00 | +2.1% | ₩9,880.00 | ₩9,905.00 | ₩9,800.00 | 38,479 | |
| ₩9,700.00 | +10.00 | +0.1% | ₩9,695.00 | ₩9,755.00 | ₩9,625.00 | 2,765 | |
| ₩9,690.00 | -350.00 | -3.5% | ₩9,685.00 | ₩9,715.00 | ₩9,620.00 | 7,528 | |
| ₩10,040.00 | +115.00 | +1.2% | ₩9,960.00 | ₩10,050.00 | ₩9,930.00 | 49,173 | |
| ₩9,925.00 | +180.00 | +1.8% | ₩9,925.00 | ₩9,985.00 | ₩9,875.00 | 20,224 | |
| ₩9,745.00 | -185.00 | -1.9% | ₩9,845.00 | ₩9,855.00 | ₩9,630.00 | 26,044 | |
| ₩9,930.00 | +425.00 | +4.5% | ₩9,965.00 | ₩9,975.00 | ₩9,765.00 | 113,862 | |
| ₩9,505.00 | +160.00 | +1.7% | ₩9,390.00 | ₩9,510.00 | ₩9,235.00 | 44,046 | |
| ₩9,345.00 | -285.00 | -3.0% | ₩9,500.00 | ₩9,500.00 | ₩9,310.00 | 24,074 |
- Ticker
- KRX:0224D0
- Asset type
- ETF
- Exchange
- KRX
- Currency
- KRW
KIWOOM US CPU Semiconductor TOP4 Plus ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about KIWOOM US CPU Semiconductor TOP4 Plus ETF.